Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531C00053000 | 2024-04-15 10:11AM EDT | 53.00 | 5.85 | 4.30 | 4.90 | 0.00 | - | - | 4 | 30.52% |
| TSN240531C00055000 | 2024-05-06 9:45AM EDT | 55.00 | 2.65 | 2.70 | 2.80 | -3.20 | -54.70% | 3 | 4 | 18.41% |
| TSN240531C00056000 | 2024-05-06 12:17PM EDT | 56.00 | 1.90 | 1.95 | 2.40 | -3.28 | -63.32% | 1 | 1 | 25.05% |
| TSN240531C00058000 | 2024-05-06 1:17PM EDT | 58.00 | 0.85 | 0.80 | 1.00 | -3.70 | -81.32% | 44 | 27 | 19.85% |
| TSN240531C00059000 | 2024-05-06 9:40AM EDT | 59.00 | 0.35 | 0.45 | 0.60 | -3.15 | -90.00% | 1 | 34 | 19.24% |
| TSN240531C00060000 | 2024-05-06 12:25PM EDT | 60.00 | 0.35 | 0.25 | 0.35 | -2.43 | -87.41% | 28 | 2 | 19.24% |
| TSN240531C00061000 | 2024-05-06 11:02AM EDT | 61.00 | 0.25 | 0.15 | 0.20 | -2.06 | -89.18% | 1 | 12 | 19.48% |
| TSN240531C00062000 | 2024-05-06 10:28AM EDT | 62.00 | 0.15 | 0.05 | 0.15 | -1.25 | -89.29% | 132 | 4 | 21.29% |
| TSN240531C00063000 | 2024-05-06 10:41AM EDT | 63.00 | 0.10 | 0.00 | 0.20 | -1.24 | -92.54% | 1 | 28 | 26.47% |
| TSN240531C00064000 | 2024-05-06 1:08PM EDT | 64.00 | 0.03 | 0.00 | 0.15 | -1.03 | -97.17% | 4 | 5 | 27.74% |
| TSN240531C00065000 | 2024-05-06 1:49PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | -0.71 | -94.67% | 19 | 52 | 24.61% |
| TSN240531C00066000 | 2024-04-22 9:30AM EDT | 66.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 1 | 33.59% |
| TSN240531C00068000 | 2024-05-03 2:27PM EDT | 68.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 36.04% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 37.70% |
| TSN240531P00051000 | 2024-04-29 11:53AM EDT | 51.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 1 | 33.55% |
| TSN240531P00053000 | 2024-05-06 11:40AM EDT | 53.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 13 | 49 | 26.91% |
| TSN240531P00054000 | 2024-05-06 1:03PM EDT | 54.00 | 0.25 | 0.25 | 0.35 | -0.60 | -70.59% | 12 | 16 | 25.24% |
| TSN240531P00055000 | 2024-05-06 1:49PM EDT | 55.00 | 0.48 | 0.45 | 0.55 | +0.08 | +20.00% | 5 | 31 | 24.81% |
| TSN240531P00056000 | 2024-05-06 1:05PM EDT | 56.00 | 0.65 | 0.70 | 0.85 | -0.10 | -13.33% | 2 | 5 | 24.71% |
| TSN240531P00057000 | 2024-05-06 1:29PM EDT | 57.00 | 1.15 | 1.10 | 1.25 | +0.20 | +21.05% | 9 | 3 | 24.61% |
| TSN240531P00058000 | 2024-05-06 1:00PM EDT | 58.00 | 1.40 | 1.60 | 1.85 | +0.45 | +47.37% | 2 | 6 | 26.07% |
| TSN240531P00059000 | 2024-04-30 11:03AM EDT | 59.00 | 1.46 | 2.40 | 2.85 | 0.00 | - | - | 3 | 32.76% |
| TSN240531P00060000 | 2024-05-06 9:51AM EDT | 60.00 | 2.95 | 3.10 | 3.40 | +1.29 | +77.71% | 5 | 3 | 30.66% |
| TSN240531P00061000 | 2024-05-06 10:50AM EDT | 61.00 | 4.20 | 3.90 | 4.30 | +2.25 | +115.38% | 9 | 10 | 33.79% |
© 2024 Yahoo. All rights reserved.